Premium
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.591715976331 | 16.9 | 17 | 16.9 | 0 | 0 | DE |
| 4 | 0.1 | 0.591715976331 | 16.9 | 18.4 | 15.7 | 32542 | 16.68002137 | DE |
| 12 | -1.1 | -6.0773480663 | 18.1 | 18.9 | 15.7 | 21623 | 17.05212327 | DE |
| 26 | -1.8 | -9.57446808511 | 18.8 | 22 | 15.5 | 18715 | 17.9302315 | DE |
| 52 | -7.4 | -30.3278688525 | 24.4 | 24.5 | 15.3 | 20046 | 18.1572317 | DE |
| 156 | -19 | -52.7777777778 | 36 | 36 | 15.3 | 16888 | 23.13479808 | DE |
| 260 | -23 | -57.5 | 40 | 40 | 15.3 | 18612 | 27.4714094 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1734975000 | 17 | 0.1 | 0.59 | 17 | 17 | 17 | 0 |
| 1734715800 | 16.9 | -0.3 | -1.74 | 16.9 | 16.9 | 16.9 | 0 |
| 1734629400 | 17.2 | 0.3 | 1.78 | 17.2 | 17.2 | 17.2 | 0 |
| 1734543000 | 16.9 | 0.3 | 1.81 | 16.1 | 16.9 | 16.1 | 98 |
| 1734456600 | 16.6 | -1.8 | -9.78 | 17.4 | 17.4 | 15.7 | 532129 |
| 1734370200 | 18.4 | 1.05 | 6.05 | 18.4 | 18.4 | 18.4 | 3524 |
| 1734111000 | 17.35 | -0.25 | -1.42 | 17.35 | 17.35 | 17.35 | 20000 |
| 1734024600 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1733938200 | 17.6 | 0.1 | 0.57 | 17.6 | 17.6 | 17.6 | 0 |
| 1733851800 | 17.5 | 0.05 | 0.29 | 17.5 | 17.5 | 17.5 | 0 |
| 1733765400 | 17.45 | 0.55 | 3.25 | 17 | 17.45 | 17 | 30000 |
| 1733506200 | 16.9 | -0.3 | -1.74 | 16.9 | 16.9 | 16.9 | 0 |
| 1733419800 | 17.2 | -0.2 | -1.15 | 17.2 | 17.2 | 17.2 | 0 |
| 1733333400 | 17.4 | 0.05 | 0.29 | 17.4 | 17.4 | 17.4 | 0 |
| 1733247000 | 17.35 | -0.7 | -3.88 | 17.35 | 17.35 | 17.35 | 0 |
| 1733160600 | 18.05 | 1.15 | 6.80 | 18.05 | 18.05 | 18.05 | 0 |
| 1732901400 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 0 |
| 1732815000 | 16.9 | 0.2 | 1.20 | 16 | 16.9 | 16 | 439 |
| 1732728600 | 16.7 | -0.15 | -0.89 | 17.9 | 17.9 | 16.7 | 471 |
| 1732642200 | 16.85 | 0.5 | 3.06 | 16.1 | 16.85 | 16.1 | 381 |
| 1732555800 | 16.35 | -1 | -5.76 | 16.399999 | 17 | 16.35 | 11157 |
| 1732296600 | 17.35 | 0.15 | 0.87 | 17.35 | 17.35 | 17.35 | 0 |
| 1732210200 | 17.2 | 0.55 | 3.30 | 16.399999 | 17.2 | 16.399999 | 8500 |
| 1732123800 | 16.649999 | -0.7 | -4.03 | 16.649999 | 16.649999 | 16.649999 | 4679 |
| 1732037400 | 17.35 | 0.05 | 0.29 | 17.35 | 17.35 | 17.35 | 0 |
| 1731951000 | 17.3 | -0.3 | -1.70 | 16.1 | 17.3 | 16.1 | 27500 |
| 1731691800 | 17.6 | -0.55 | -3.03 | 17.6 | 17.6 | 17.6 | 517 |
| 1731605400 | 18.15 | -0.1 | -0.55 | 16.6 | 18.15 | 16.6 | 8196 |
| 1731519000 | 18.25 | 0.9 | 5.19 | 16.7 | 18.25 | 16.6 | 35290 |
| 1731432600 | 17.35 | 0.85 | 5.15 | 16.6 | 17.35 | 16.5 | 29990 |
| 1731346200 | 16.5 | 0.6 | 3.77 | 17.1 | 17.1 | 16.5 | 6048 |
| 1731087000 | 15.9 | -1.55 | -8.88 | 17 | 17 | 15.9 | 122879 |
| 1731000600 | 17.45 | 0.1 | 0.58 | 17.45 | 17.45 | 17.45 | 0 |
| 1730914200 | 17.35 | -0.2 | -1.14 | 17.35 | 17.35 | 17.35 | 47652 |
| 1730827800 | 17.55 | -0.65 | -3.57 | 17.55 | 17.55 | 17.55 | 6456 |
| 1730741400 | 18.2 | 0.05 | 0.28 | 18.2 | 18.2 | 18.2 | 0 |
| 1730482200 | 18.15 | 0 | 0.00 | 18.15 | 18.15 | 18.15 | 337 |
| 1730395800 | 18.15 | 0.15 | 0.83 | 18.15 | 18.15 | 18.15 | 0 |
| 1730309400 | 18 | 0.3 | 1.69 | 18 | 18 | 18 | 0 |
| 1730223000 | 17.7 | 0.15 | 0.85 | 17 | 17.7 | 17 | 435 |
| 1730136600 | 17.55 | 0.05 | 0.29 | 18.9 | 18.9 | 17.55 | 26455 |
| 1729873800 | 17.5 | -0.2 | -1.13 | 17 | 17.5 | 17 | 114499 |
| 1729787400 | 17.7 | -0.45 | -2.48 | 17.3 | 17.7 | 17.3 | 78127 |
| 1729701000 | 18.15 | 0.3 | 1.68 | 18.15 | 18.15 | 18.15 | 0 |
| 1729614600 | 17.85 | -0.2 | -1.11 | 17.85 | 17.85 | 17.85 | 1857 |
| 1729528200 | 18.05 | 0.1 | 0.56 | 18.05 | 18.05 | 18.05 | 0 |
| 1729269000 | 17.95 | -0.15 | -0.83 | 17.7 | 17.95 | 17.6 | 27427 |
| 1729182600 | 18.1 | -0.35 | -1.90 | 17.5 | 18.1 | 17.5 | 77056 |
| 1729096200 | 18.45 | 0.1 | 0.54 | 18.45 | 18.45 | 18.45 | 5256 |
| 1729009800 | 18.35 | -0.1 | -0.54 | 18.35 | 18.35 | 18.35 | 5274 |
| 1728923400 | 18.45 | 0.25 | 1.37 | 18.45 | 18.45 | 18.45 | 592 |
| 1728664200 | 18.2 | -0.15 | -0.82 | 17.7 | 18.2 | 17.7 | 27478 |
| 1728577800 | 18.35 | -0.25 | -1.34 | 18.35 | 18.35 | 18.35 | 0 |
| 1728491400 | 18.6 | 0.3 | 1.64 | 18.6 | 18.6 | 18.6 | 0 |
| 1728405000 | 18.3 | 0 | 0.00 | 17.7 | 18.3 | 17.7 | 5650 |
| 1728318600 | 18.3 | 0.2 | 1.10 | 18.3 | 18.3 | 18.3 | 4350 |
| 1728059400 | 18.1 | -0.7 | -3.72 | 18.1 | 18.1 | 18.1 | 5068 |
| 1727973000 | 18.8 | -1 | -5.05 | 18.8 | 18.8 | 18.8 | 0 |
| 1727886600 | 19.8 | 1.2 | 6.45 | 19.8 | 19.8 | 19.8 | 0 |
| 1727800200 | 18.6 | 0.6 | 3.33 | 18 | 18.6 | 18 | 68659 |
| 1727713800 | 18 | -0.8 | -4.26 | 18 | 18 | 18 | 0 |
| 1727454600 | 18.8 | -1.5 | -7.39 | 18 | 18.8 | 18 | 80582 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
